Echtzeit-Aktienkurs Sykes Enterprises
Bid:
Ask:
Aktienkurse zur Sykes Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,76 | 42,22 | 40,59 | 40,85 | -0,24% | - |
| 25.02.2021 | 40,75 | 40,95 | 40,74 | 40,95 | -0,94% | - |
| 24.02.2021 | 41,10 | 41,37 | 41,10 | 41,34 | 0,95% | - |
| 23.02.2021 | 41,08 | 41,54 | 0,00 | 40,95 | -2,27% | - |
| 22.02.2021 | 41,28 | 42,10 | 40,94 | 41,90 | -0,18% | - |
| 19.02.2021 | 41,72 | 42,46 | 41,61 | 41,98 | 0,74% | - |
| 18.02.2021 | 41,45 | 42,53 | 0,00 | 41,67 | 0,25% | - |
| 17.02.2021 | 41,62 | 42,09 | 40,69 | 41,56 | -1,27% | - |
| 16.02.2021 | 42,65 | 43,35 | 41,33 | 42,10 | -1,72% | - |
| 12.02.2021 | 43,42 | 43,83 | 42,51 | 42,83 | -1,55% | - |
| 11.02.2021 | 42,80 | 43,69 | 42,40 | 43,51 | 1,46% | - |
| 10.02.2021 | 42,43 | 43,49 | 41,86 | 42,88 | 0,12% | - |
| 09.02.2021 | 42,36 | 43,15 | 0,00 | 42,83 | 0,56% | - |
| 08.02.2021 | 41,94 | 42,72 | 41,72 | 42,59 | 2,85% | - |
| 05.02.2021 | 40,74 | 41,80 | 40,09 | 41,41 | 1,31% | - |
| 04.02.2021 | 40,88 | 40,88 | 40,88 | 40,88 | 2,52% | - |
| 03.02.2021 | 39,88 | 40,08 | 39,15 | 39,87 | -0,93% | - |
| 02.02.2021 | 39,79 | 40,57 | 39,79 | 40,25 | 1,27% | - |
| 01.02.2021 | 38,84 | 39,81 | 0,00 | 39,74 | 2,28% | - |
| 29.01.2021 | 39,53 | 40,26 | 38,48 | 38,86 | -2,56% | - |
| 28.01.2021 | 40,36 | 40,57 | 39,28 | 39,88 | -1,05% | - |
| 27.01.2021 | 39,78 | 41,29 | 39,49 | 40,30 | -1,33% | - |
| 26.01.2021 | 40,67 | 40,86 | 40,67 | 40,85 | -0,01% | - |
| 25.01.2021 | 40,99 | 41,10 | 40,07 | 40,85 | -1,03% | - |
| 22.01.2021 | 40,27 | 41,39 | 40,06 | 41,28 | 1,41% | - |
| 21.01.2021 | 40,77 | 40,77 | 40,70 | 40,70 | -1,90% | - |
| 20.01.2021 | 41,74 | 41,98 | 41,05 | 41,49 | -0,14% | - |
| 19.01.2021 | 41,00 | 41,76 | 40,70 | 41,55 | 0,73% | - |
| 15.01.2021 | 40,90 | 41,71 | 40,05 | 41,25 | -1,47% | - |
| 14.01.2021 | 42,23 | 42,36 | 41,13 | 41,87 | 0,28% | - |
| 13.01.2021 | 42,05 | 42,17 | 40,76 | 41,75 | -1,16% | - |
| 12.01.2021 | 41,36 | 42,82 | 40,61 | 42,24 | 2,35% | - |
| 11.01.2021 | 40,98 | 41,34 | 40,69 | 41,27 | -1,29% | - |
| 08.01.2021 | 42,44 | 42,57 | 40,88 | 41,81 | -2,31% | - |
| 07.01.2021 | 42,03 | 42,80 | 41,63 | 42,80 | 2,43% | - |
| 06.01.2021 | 40,43 | 42,54 | 40,20 | 41,79 | 7,09% | - |
| 05.01.2021 | 38,41 | 39,51 | 38,22 | 39,02 | 2,75% | - |
| 04.01.2021 | 37,89 | 38,28 | 37,06 | 37,98 | 0,82% | - |
| 31.12.2020 | 37,49 | 37,90 | 36,83 | 37,67 | 0,59% | - |
| 30.12.2020 | 37,78 | 37,81 | 37,40 | 37,45 | -0,31% | - |
| 29.12.2020 | 37,87 | 38,34 | 37,27 | 37,56 | -3,70% | - |
| 28.12.2020 | 40,01 | 40,01 | 39,01 | 39,01 | 2,07% | - |
| 24.12.2020 | 38,07 | 39,35 | 37,83 | 38,22 | 0,83% | - |
| 23.12.2020 | 37,25 | 38,40 | 37,21 | 37,90 | 1,11% | - |
| 22.12.2020 | 38,05 | 38,25 | 36,92 | 37,49 | -1,56% | - |
| 21.12.2020 | 37,55 | 38,12 | 37,04 | 38,08 | -2,76% | - |
| 18.12.2020 | 39,27 | 39,75 | 38,32 | 39,16 | -0,08% | - |
| 17.12.2020 | 39,66 | 39,85 | 38,62 | 39,19 | -1,63% | - |
| 16.12.2020 | 40,36 | 40,45 | 39,09 | 39,84 | -7,71% | - |
| 15.12.2020 | 39,28 | 48,85 | 38,34 | 43,17 | 10,93% | - |
| 14.12.2020 | 39,65 | 39,72 | 38,92 | 38,92 | -0,59% | - |
| 11.12.2020 | 39,41 | 39,42 | 38,26 | 39,15 | -1,00% | - |
| 10.12.2020 | 39,77 | 39,87 | 39,40 | 39,54 | -0,37% | - |
| 09.12.2020 | 40,23 | 40,26 | 39,03 | 39,69 | 0,93% | - |
| 08.12.2020 | 39,14 | 40,21 | 38,64 | 39,32 | 0,00% | - |
| 07.12.2020 | 39,42 | 39,61 | 39,09 | 39,32 | 0,68% | - |
| 04.12.2020 | 38,51 | 39,23 | 38,37 | 39,06 | 2,60% | - |
| 03.12.2020 | 38,17 | 39,13 | 37,97 | 38,07 | -0,57% | - |
| 02.12.2020 | 37,71 | 38,36 | 37,29 | 38,29 | 0,68% | - |
| 01.12.2020 | 38,28 | 38,64 | 37,99 | 38,03 | 1,41% | - |
| 30.11.2020 | 38,03 | 38,10 | 37,44 | 37,50 | -1,91% | - |
| 27.11.2020 | 38,26 | 39,22 | 37,73 | 38,23 | 1,18% | - |
| 25.11.2020 | 38,60 | 39,24 | 37,72 | 37,78 | -3,12% | - |
| 24.11.2020 | 38,79 | 39,75 | 38,64 | 39,00 | 0,91% | - |
| 23.11.2020 | 37,77 | 38,84 | 37,77 | 38,65 | 1,75% | - |
| 20.11.2020 | 37,85 | 38,09 | 37,65 | 37,98 | 1,23% | - |
| 19.11.2020 | 37,66 | 38,18 | 37,34 | 37,52 | -1,73% | - |
| 18.11.2020 | 38,34 | 39,18 | 37,77 | 38,18 | -0,47% | - |
| 17.11.2020 | 37,68 | 39,23 | 37,26 | 38,36 | -0,10% | - |
| 16.11.2020 | 38,89 | 39,01 | 38,23 | 38,40 | 1,19% | - |
| 13.11.2020 | 37,38 | 38,24 | 37,14 | 37,95 | 2,08% | - |
| 12.11.2020 | 38,01 | 38,26 | 36,65 | 37,18 | -3,98% | - |
| 11.11.2020 | 38,84 | 39,47 | 0,00 | 38,72 | -2,04% | - |
| 10.11.2020 | 39,50 | 39,93 | 0,00 | 39,52 | 1,09% | - |
| 09.11.2020 | 39,62 | 40,36 | 38,84 | 39,10 | 4,00% | - |
| 06.11.2020 | 37,99 | 38,34 | 37,02 | 37,59 | -0,71% | - |
| 05.11.2020 | 38,91 | 39,76 | 36,89 | 37,86 | 3,47% | - |
| 04.11.2020 | 36,49 | 37,25 | 35,99 | 36,59 | 0,48% | - |
| 03.11.2020 | 36,18 | 36,76 | 35,68 | 36,42 | 4,24% | - |
| 02.11.2020 | 34,65 | 35,10 | 34,39 | 34,94 | 2,43% | - |
| 30.10.2020 | 34,18 | 35,15 | 33,43 | 34,11 | -0,86% | - |
| 29.10.2020 | 33,89 | 34,49 | 33,30 | 34,40 | 1,06% | - |
| 28.10.2020 | 34,72 | 35,18 | 34,03 | 34,04 | -5,47% | - |
| 27.10.2020 | 36,02 | 36,02 | 36,01 | 36,01 | 1,05% | - |
| 26.10.2020 | 35,49 | 36,05 | 35,01 | 35,64 | -1,94% | - |
| 23.10.2020 | 36,22 | 36,50 | 35,44 | 36,34 | 0,46% | - |
| 22.10.2020 | 35,77 | 36,37 | 35,35 | 36,18 | 3,28% | - |
| 21.10.2020 | 36,00 | 36,13 | 35,03 | 35,03 | -2,08% | - |
| 20.10.2020 | 35,69 | 36,05 | 35,34 | 35,77 | 1,46% | - |
| 19.10.2020 | 35,97 | 35,97 | 35,15 | 35,26 | -1,52% | - |
| 16.10.2020 | 36,18 | 36,29 | 35,70 | 35,80 | -2,15% | - |
| 15.10.2020 | 35,58 | 36,59 | 35,39 | 36,59 | 3,92% | - |
| 14.10.2020 | 36,06 | 36,06 | 35,21 | 35,21 | -1,70% | - |
| 13.10.2020 | 36,07 | 36,10 | 35,47 | 35,82 | -1,47% | - |
| 12.10.2020 | 35,83 | 36,45 | 35,83 | 36,35 | 0,90% | - |
| 09.10.2020 | 35,84 | 36,82 | 35,58 | 36,03 | 1,36% | - |
| 08.10.2020 | 35,74 | 36,41 | 34,74 | 35,54 | 0,87% | - |
| 07.10.2020 | 0,00 | 35,71 | 0,00 | 35,24 | 0,71% | - |
| 06.10.2020 | 35,21 | 35,64 | 34,41 | 34,99 | -0,53% | - |
| 05.10.2020 | 35,46 | 35,46 | 34,51 | 35,17 | 0,37% | - |